Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.01 | 15.04 | 14.84 | 14.95 | 120,465 | -0.09(-0.60%) |
May 30, 2023 | 15.04 | 15.10 | 14.98 | 15.04 | 104,825 | +0.12(+0.80%) |
May 26, 2023 | 14.96 | 14.96 | 14.81 | 14.92 | 123,922 | -0.04(-0.23%) |
May 25, 2023 | 14.96 | 14.99 | 14.88 | 14.96 | 90,014 | -0.30(-2.00%) |
May 24, 2023 | 15.28 | 15.35 | 15.19 | 15.26 | 232,248 | -0.15(-0.97%) |
May 23, 2023 | 15.46 | 15.52 | 15.41 | 15.41 | 116,702 | -0.14(-0.90%) |
May 22, 2023 | 15.53 | 15.58 | 15.46 | 15.55 | 125,337 | -0.09(-0.58%) |
May 19, 2023 | 15.59 | 16.15 | 15.56 | 15.64 | 178,642 | +0.06(+0.39%) |
May 18, 2023 | 15.66 | 15.68 | 15.54 | 15.58 | 94,688 | -0.38(-2.38%) |
May 17, 2023 | 15.89 | 15.97 | 15.82 | 15.96 | 71,005 | -0.03(-0.19%) |
May 16, 2023 | 16.14 | 16.14 | 15.98 | 15.99 | 83,097 | -0.09(-0.56%) |
May 15, 2023 | 16.11 | 16.11 | 15.99 | 16.08 | 122,888 | -0.01(-0.06%) |
May 12, 2023 | 16.11 | 16.15 | 16.03 | 16.09 | 68,009 | -0.02(-0.12%) |
May 11, 2023 | 16.07 | 16.16 | 15.96 | 16.11 | 91,984 | +0.05(+0.31%) |
May 10, 2023 | 16.10 | 16.10 | 15.95 | 16.06 | 86,736 | -0.02(-0.12%) |
May 09, 2023 | 16.03 | 16.12 | 15.99 | 16.08 | 78,155 | +0.00(+0.00%) |
May 08, 2023 | 16.21 | 16.24 | 16.07 | 16.08 | 132,759 | +0.08(+0.50%) |
May 05, 2023 | 15.98 | 16.04 | 15.95 | 16.00 | 106,700 | -0.02(-0.12%) |
May 04, 2023 | 15.94 | 16.09 | 15.90 | 16.02 | 110,967 | +0.16(+1.01%) |
May 03, 2023 | 15.95 | 15.95 | 15.86 | 15.86 | 595,419 | +0.07(+0.44%) |
May 02, 2023 | 15.82 | 15.94 | 15.67 | 15.79 | 123,528 | -0.07(-0.44%) |
May 01, 2023 | 16.50 | 16.50 | 15.65 | 15.86 | 78,243 | -1.42(-8.22%) |
Apr 28, 2023 | 17.00 | 17.37 | 17.00 | 17.28 | 78,701 | +0.53(+3.16%) |
Apr 27, 2023 | 16.98 | 16.98 | 16.55 | 16.75 | 74,093 | -0.16(-0.95%) |
Apr 26, 2023 | 16.98 | 17.02 | 16.73 | 16.91 | 101,456 | +0.11(+0.68%) |
Apr 25, 2023 | 16.85 | 16.93 | 16.77 | 16.80 | 75,438 | -0.01(-0.09%) |
Apr 24, 2023 | 16.83 | 16.89 | 16.75 | 16.81 | 112,988 | -0.13(-0.77%) |
Apr 21, 2023 | 17.00 | 17.00 | 16.88 | 16.94 | 94,931 | +0.11(+0.65%) |
Apr 20, 2023 | 16.86 | 16.95 | 16.80 | 16.83 | 85,564 | -0.09(-0.53%) |
Apr 19, 2023 | 16.88 | 16.94 | 16.79 | 16.92 | 109,519 | +0.19(+1.14%) |
Apr 18, 2023 | 16.72 | 16.80 | 16.65 | 16.73 | 79,894 | +0.14(+0.84%) |
Apr 17, 2023 | 16.63 | 16.68 | 16.54 | 16.59 | 68,192 | +0.04(+0.23%) |
Apr 14, 2023 | 16.66 | 16.70 | 16.50 | 16.55 | 87,757 | -0.26(-1.53%) |
Apr 13, 2023 | 16.72 | 16.82 | 16.68 | 16.81 | 64,999 | +0.07(+0.45%) |
Apr 12, 2023 | 16.84 | 16.84 | 16.68 | 16.73 | 70,610 | +0.18(+1.12%) |
Apr 11, 2023 | 16.63 | 16.63 | 16.52 | 16.55 | 95,913 | +0.15(+0.91%) |
Apr 10, 2023 | 16.90 | 16.90 | 16.00 | 16.40 | 63,058 | -0.06(-0.36%) |
Apr 06, 2023 | 16.41 | 16.56 | 16.41 | 16.46 | 47,506 | +0.22(+1.35%) |
Apr 05, 2023 | 16.29 | 16.35 | 16.20 | 16.24 | 100,949 | +0.15(+0.93%) |
Apr 04, 2023 | 16.17 | 16.22 | 16.08 | 16.09 | 124,244 | +0.08(+0.50%) |
Apr 03, 2023 | 15.94 | 16.04 | 15.94 | 16.01 | 134,545 | +0.19(+1.20%) |
Mar 31, 2023 | 15.86 | 15.91 | 15.78 | 15.82 | 66,103 | -0.04(-0.25%) |
Mar 30, 2023 | 15.85 | 15.95 | 15.77 | 15.86 | 103,885 | +0.46(+2.99%) |
Mar 29, 2023 | 15.35 | 15.49 | 15.35 | 15.40 | 98,956 | +0.31(+2.05%) |
Mar 28, 2023 | 15.08 | 15.14 | 15.04 | 15.09 | 120,137 | +0.11(+0.73%) |
Mar 27, 2023 | 15.06 | 15.09 | 14.94 | 14.98 | 108,219 | +0.29(+1.97%) |
Mar 24, 2023 | 14.68 | 14.71 | 14.59 | 14.69 | 122,567 | -0.29(-1.94%) |
Mar 23, 2023 | 15.07 | 15.22 | 14.93 | 14.98 | 83,785 | -0.03(-0.20%) |
Mar 22, 2023 | 15.03 | 15.21 | 14.99 | 15.01 | 97,931 | +0.04(+0.27%) |
Mar 21, 2023 | 15.05 | 15.05 | 14.92 | 14.97 | 70,571 | +0.35(+2.39%) |
Mar 20, 2023 | 14.54 | 14.70 | 14.53 | 14.62 | 88,164 | +0.25(+1.74%) |
Mar 17, 2023 | 14.43 | 14.43 | 14.30 | 14.37 | 94,314 | -0.31(-2.11%) |
Mar 16, 2023 | 14.44 | 14.73 | 14.44 | 14.68 | 398,984 | +0.27(+1.87%) |
Mar 15, 2023 | 14.48 | 14.56 | 14.26 | 14.41 | 148,136 | -0.68(-4.51%) |
Mar 14, 2023 | 15.04 | 15.10 | 15.00 | 15.09 | 96,944 | +0.23(+1.55%) |
Mar 13, 2023 | 14.82 | 15.00 | 14.80 | 14.86 | 75,135 | -0.04(-0.27%) |
Mar 10, 2023 | 14.92 | 15.03 | 14.85 | 14.90 | 106,342 | +0.13(+0.88%) |
Mar 09, 2023 | 14.81 | 14.89 | 14.76 | 14.77 | 76,837 | -0.09(-0.61%) |
Mar 08, 2023 | 14.81 | 14.88 | 14.80 | 14.86 | 102,029 | +0.08(+0.54%) |
Mar 07, 2023 | 14.98 | 15.02 | 14.77 | 14.78 | 118,039 | -0.12(-0.81%) |
Mar 06, 2023 | 14.90 | 14.95 | 14.86 | 14.90 | 170,885 | +0.17(+1.15%) |
Mar 03, 2023 | 14.70 | 14.75 | 14.64 | 14.73 | 206,256 | +0.13(+0.89%) |
Mar 02, 2023 | 14.51 | 14.62 | 14.50 | 14.60 | 180,184 | +0.13(+0.90%) |